Skip to main content

Air Lease Corp Cl A (NY: AL )

50.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.83 40.43 39.49 40.16 574,244 -0.16(-0.40%)
Jul 29, 2021 40.39 40.87 40.18 40.32 288,866 +0.47(+1.19%)
Jul 28, 2021 39.58 40.23 39.15 39.85 465,426 +0.64(+1.62%)
Jul 27, 2021 38.73 39.29 38.46 39.22 431,686 -0.16(-0.41%)
Jul 26, 2021 39.25 39.77 38.97 39.38 407,184 +0.36(+0.92%)
Jul 23, 2021 39.31 39.63 38.50 39.02 546,994 -0.14(-0.36%)
Jul 22, 2021 39.82 39.82 38.61 39.16 448,715 -0.62(-1.55%)
Jul 21, 2021 39.38 40.54 39.33 39.77 466,603 +0.70(+1.80%)
Jul 20, 2021 36.85 39.36 36.84 39.07 798,925 +2.14(+5.80%)
Jul 19, 2021 37.21 37.86 36.32 36.93 1,125,634 -1.26(-3.30%)
Jul 16, 2021 39.76 39.77 38.02 38.19 754,724 -1.16(-2.94%)
Jul 15, 2021 38.66 39.60 38.66 39.35 439,917 +0.27(+0.68%)
Jul 14, 2021 39.51 39.91 38.51 39.08 420,223 -0.07(-0.17%)
Jul 13, 2021 39.60 39.77 38.96 39.15 364,465 -0.79(-1.97%)
Jul 12, 2021 39.25 40.07 39.22 39.94 476,577 -0.11(-0.28%)
Jul 09, 2021 39.36 40.12 39.14 40.05 499,779 +1.41(+3.66%)
Jul 08, 2021 38.23 39.85 37.35 38.64 871,729 -0.37(-0.95%)
Jul 07, 2021 38.60 39.43 38.48 39.01 526,998 +0.09(+0.22%)
Jul 06, 2021 39.85 39.86 38.27 38.92 653,659 -1.11(-2.77%)
Jul 02, 2021 40.17 40.22 39.84 40.03 244,196 -0.19(-0.47%)
Jul 01, 2021 39.93 40.38 39.49 40.22 453,974 +0.64(+1.63%)
Jun 30, 2021 39.50 39.92 39.25 39.58 1,310,520 +0.01(+0.02%)
Jun 29, 2021 40.45 40.76 39.51 39.57 455,910 -0.84(-2.09%)
Jun 28, 2021 41.60 41.72 39.95 40.41 542,333 -1.75(-4.16%)
Jun 25, 2021 42.39 42.93 41.87 42.16 1,094,531 +0.09(+0.23%)
Jun 24, 2021 41.39 42.18 40.80 42.07 571,840 +0.87(+2.12%)
Jun 23, 2021 41.46 41.84 41.15 41.20 302,834 -0.12(-0.30%)
Jun 22, 2021 41.48 41.55 41.03 41.32 294,267 -0.45(-1.07%)
Jun 21, 2021 40.77 41.97 40.60 41.77 440,214 +1.57(+3.92%)
Jun 18, 2021 40.82 41.22 40.17 40.19 749,801 -1.37(-3.29%)
Jun 17, 2021 43.13 43.20 40.77 41.56 911,236 -1.41(-3.29%)
Jun 16, 2021 43.55 43.55 42.45 42.97 528,494 -0.82(-1.88%)
Jun 15, 2021 43.48 44.06 43.22 43.80 353,761 +0.40(+0.92%)
Jun 14, 2021 43.69 43.92 43.08 43.40 563,816 -0.46(-1.04%)
Jun 11, 2021 43.35 43.90 43.11 43.85 483,069 +0.56(+1.29%)
Jun 10, 2021 44.19 44.20 43.12 43.29 445,630 -0.39(-0.89%)
Jun 09, 2021 44.85 44.85 43.66 43.68 316,929 -1.16(-2.58%)
Jun 08, 2021 44.16 45.05 43.71 44.84 365,511 +0.53(+1.20%)
Jun 07, 2021 44.16 44.58 43.83 44.31 240,654 +0.20(+0.45%)
Jun 04, 2021 44.31 44.44 43.67 44.11 360,291 -0.03(-0.06%)
Jun 03, 2021 44.67 44.67 43.70 44.14 635,524 -0.69(-1.54%)
Jun 02, 2021 45.80 45.92 44.68 44.83 480,304 -0.72(-1.58%)
Jun 01, 2021 44.87 45.95 44.70 45.54 570,817 +1.08(+2.42%)
May 28, 2021 44.47 44.57 43.63 44.47 401,212 -0.02(-0.04%)
May 27, 2021 45.25 45.60 43.96 44.49 938,039 -0.03(-0.06%)
May 26, 2021 43.27 44.75 43.13 44.51 770,896 +1.38(+3.20%)
May 25, 2021 43.27 43.88 43.09 43.13 1,045,944 -0.08(-0.17%)
May 24, 2021 43.11 43.45 42.41 43.21 587,204 +0.26(+0.62%)
May 21, 2021 43.22 43.75 42.75 42.95 1,168,364 +0.14(+0.33%)
May 20, 2021 43.15 43.41 42.11 42.80 1,046,049 -0.43(-0.98%)
May 19, 2021 42.28 43.46 41.82 43.23 741,942 +0.19(+0.44%)
May 18, 2021 43.70 44.22 43.04 43.04 622,751 -0.65(-1.49%)
May 17, 2021 43.51 43.88 42.86 43.69 783,258 -0.13(-0.30%)
May 14, 2021 42.71 44.19 42.38 43.82 956,622 +1.60(+3.78%)
May 13, 2021 41.01 42.43 40.71 42.23 904,285 +1.40(+3.42%)
May 12, 2021 42.60 42.77 40.71 40.83 961,576 -1.57(-3.70%)
May 11, 2021 42.53 43.00 41.40 42.40 1,327,933 -0.59(-1.36%)
May 10, 2021 41.58 43.93 41.57 42.98 1,567,649 +1.27(+3.04%)
May 07, 2021 43.80 44.55 41.63 41.72 2,362,913 -4.41(-9.57%)
May 06, 2021 45.97 46.47 45.15 46.13 793,800 +0.24(+0.51%)
May 05, 2021 45.74 46.37 44.70 45.89 478,771 +1.29(+2.90%)
May 04, 2021 44.68 44.93 43.61 44.60 796,887 -0.09(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.